Nucor Corporation historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-30	730.00	730.00	730.00	730.00	57.868	0
2022-03-29	730.00	730.00	730.00	730.00	57.664	0
2022-03-28	730.00	730.00	730.00	730.00	57.664	36
2022-03-25	739.00	751.84	739.00	747.40	59.039	324
2022-03-24	743.37	743.37	743.37	743.37	58.720	60
2022-03-23	720.65	720.65	719.94	720.60	56.922	324
2022-03-22	708.00	711.90	708.00	711.90	56.235	108
2022-03-21	703.12	724.99	703.12	724.99	57.269	156
2022-03-18	665.90	665.90	665.90	665.90	52.601	60
2022-03-17	711.20	711.20	711.20	711.20	56.179	0
2022-03-16	730.00	730.00	711.20	711.20	56.179	84
2022-03-15	671.25	671.25	671.25	671.25	53.024	0
2022-03-14	671.25	671.25	671.25	671.25	53.024	24
2022-03-11	650.00	650.00	650.00	650.00	51.345	0
2022-03-10	650.00	650.00	650.00	650.00	51.345	0
2022-03-09	635.52	650.00	635.52	650.00	51.345	468
2022-03-08	669.90	669.90	669.90	669.90	52.917	0
2022-03-07	709.10	709.10	669.90	669.90	52.917	96
2022-03-04	698.00	698.00	698.00	698.00	55.137	48
2022-03-03	705.60	705.60	690.00	690.00	54.505	396
2022-03-02	668.01	719.99	668.01	709.99	56.084	720
2022-02-25	664.99	668.99	664.99	668.99	52.845	720
2022-02-24	580.37	580.37	580.37	580.37	45.845	240
2022-02-23	596.01	596.01	592.80	593.00	46.842	264
2022-02-22	621.00	621.00	606.10	606.10	47.877	336
2022-02-21	632.49	632.49	632.49	632.49	49.962	0
2022-02-18	632.49	632.49	632.49	632.49	49.962	240
2022-02-17	629.52	635.55	629.52	632.52	49.964	96
2022-02-16	629.52	629.52	629.52	629.52	49.727	0
2022-02-15	609.39	629.52	609.39	629.52	49.727	216
2022-02-14	626.78	626.78	626.78	626.78	49.511	0
2022-02-11	625.00	626.78	625.00	626.78	49.511	492
2022-02-10	627.08	627.08	627.08	627.08	49.534	0
2022-02-09	619.00	627.08	619.00	627.08	49.534	660
2022-02-08	606.10	611.90	606.10	611.90	48.335	312
2022-02-07	599.70	599.70	591.18	591.18	46.699	48
2022-02-04	599.43	599.43	599.43	599.43	47.350	0
2022-02-03	599.43	599.43	599.43	599.43	47.350	24
2022-02-02	577.24	581.40	572.24	581.40	45.926	108
2022-02-01	546.00	560.00	546.00	560.00	44.236	828
2022-01-31	537.90	541.00	537.90	541.00	42.735	48
2022-01-28	503.00	503.00	503.00	503.00	39.733	0
2022-01-27	503.00	503.00	503.00	503.00	39.733	0
2022-01-26	512.95	512.95	503.00	503.00	39.733	36
2022-01-25	512.60	512.60	509.95	509.95	40.282	72
2022-01-24	514.62	514.62	514.62	514.62	40.651	0
2022-01-21	540.99	540.99	514.62	514.62	40.651	288
2022-01-20	564.00	564.00	555.00	555.50	43.880	420
2022-01-19	575.00	575.01	572.30	572.30	45.207	144
2022-01-18	606.65	606.65	591.70	591.70	46.740	312
2022-01-17	610.18	610.18	610.18	610.18	48.199	0
2022-01-14	623.05	623.05	610.17	610.18	48.199	696
2022-01-13	606.69	606.69	606.69	606.69	47.924	0
2022-01-12	606.69	606.69	606.69	606.69	47.924	0
2022-01-11	612.00	612.00	606.69	606.69	47.924	120
2022-01-10	640.80	640.80	635.00	635.00	50.160	288
2022-01-07	665.99	665.99	640.86	640.86	50.623	180
2022-01-06	671.84	678.01	662.20	665.70	52.585	324
2022-01-05	669.95	705.60	669.95	705.60	55.737	96
2022-01-04	650.88	669.29	650.88	669.29	52.869	288

← NewerPage 20 of 21 · 1,251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.1685 USD
2026-06-29	0.1687 USD
2026-03-30	0.1600 USD
2025-12-30	0.1688 USD
2025-09-29	0.1697 USD
2025-06-27	0.1734 USD
2025-03-28	0.1805 USD
2024-12-27	0.1851 USD
2024-09-26	0.1826 USD
2024-06-27	0.1730 USD
2024-03-27	0.1619 USD
2023-12-27	0.1566 USD
2023-09-28	0.1464 USD
2023-06-29	0.2103 USD
2023-03-30	0.2092 USD
2022-12-28	0.2203 USD
2022-09-29	2.6503 USD
2022-06-29	2.5508 USD
2022-03-30	2.5738 USD
2021-12-29	2.6050 USD
2021-09-29	2.1948 USD
2021-06-29	2.1199 USD
2021-03-30	2.1200 USD
2020-12-29	2.1788 USD
2020-09-29	2.1307 USD
2020-06-29	2.1847 USD
2020-03-30	2.3326 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.